Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.49 -53.58 (-4.00%)
Trip.com Group Limited (TCOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920C00035000 | 2024-04-19 11:33AM EDT | 35.00 | 14.26 | 14.40 | 15.10 | 0.00 | - | 1 | 14 | 54.54% |
| TCOM240920C00036000 | 2024-04-19 12:02PM EDT | 36.00 | 13.40 | 13.50 | 14.10 | 0.00 | - | 2 | 26 | 51.95% |
| TCOM240920C00037000 | 2024-03-11 1:33PM EDT | 37.00 | 9.00 | 13.30 | 13.60 | 0.00 | - | 3 | 12 | 57.30% |
| TCOM240920C00038000 | 2024-04-19 2:24PM EDT | 38.00 | 11.62 | 12.00 | 12.20 | 0.00 | - | 2 | 4 | 50.61% |
| TCOM240920C00039000 | 2024-03-27 9:57AM EDT | 39.00 | 7.45 | 13.20 | 14.80 | 0.00 | - | 2 | 15 | 78.00% |
| TCOM240920C00040000 | 2024-03-13 3:51PM EDT | 40.00 | 8.19 | 11.00 | 11.30 | 0.00 | - | 24 | 65 | 54.42% |
| TCOM240920C00041000 | 2024-04-25 10:03AM EDT | 41.00 | 10.82 | 9.60 | 9.90 | 0.00 | - | 2 | 86 | 48.07% |
| TCOM240920C00042000 | 2024-04-30 9:35AM EDT | 42.00 | 8.95 | 8.90 | 9.10 | -1.65 | -15.57% | 3 | 22 | 46.48% |
| TCOM240920C00043000 | 2024-04-19 3:24PM EDT | 43.00 | 8.00 | 8.20 | 8.40 | 0.00 | - | 50 | 51 | 45.70% |
| TCOM240920C00044000 | 2024-04-19 11:50AM EDT | 44.00 | 7.40 | 7.50 | 7.70 | 0.00 | - | 2 | 38 | 44.70% |
| TCOM240920C00045000 | 2024-04-30 10:22AM EDT | 45.00 | 7.30 | 6.80 | 7.10 | -0.05 | -0.68% | 2 | 181 | 44.40% |
| TCOM240920C00050000 | 2024-04-30 11:52AM EDT | 50.00 | 4.55 | 4.20 | 4.40 | -1.01 | -18.17% | 1 | 248 | 41.69% |
| TCOM240920C00055000 | 2024-04-29 12:42PM EDT | 55.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 262 | 639 | 40.49% |
| TCOM240920C00060000 | 2024-04-29 3:20PM EDT | 60.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 3 | 96 | 40.16% |
| TCOM240920C00065000 | 2024-04-26 3:46PM EDT | 65.00 | 1.13 | 0.75 | 0.85 | 0.00 | - | 3 | 73 | 40.14% |
| TCOM240920C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 1 | 431 | 40.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TCOM240920P00025000 | 2024-03-21 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 67.72% |
| TCOM240920P00029000 | 2024-02-06 3:31PM EDT | 29.00 | 0.91 | 0.30 | 0.45 | 0.00 | - | 10 | 20 | 54.59% |
| TCOM240920P00030000 | 2024-03-27 10:16AM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 100 | 73 | 51.56% |
| TCOM240920P00031000 | 2024-01-31 1:47PM EDT | 31.00 | 1.58 | 0.40 | 0.60 | 0.00 | - | - | 1 | 52.20% |
| TCOM240920P00032000 | 2024-04-15 11:15AM EDT | 32.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 101 | 54 | 54.93% |
| TCOM240920P00033000 | 2024-02-27 11:43AM EDT | 33.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 3 | 8 | 50.22% |
| TCOM240920P00034000 | 2024-04-18 1:55PM EDT | 34.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 10 | 99 | 40.97% |
| TCOM240920P00035000 | 2024-04-02 3:49PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 40.63% |
| TCOM240920P00036000 | 2024-04-08 3:47PM EDT | 36.00 | 0.67 | 0.50 | 0.60 | 0.00 | - | 2 | 35 | 39.89% |
| TCOM240920P00037000 | 2024-03-27 3:09PM EDT | 37.00 | 1.53 | 0.45 | 0.55 | 0.00 | - | 15 | 347 | 36.18% |
| TCOM240920P00038000 | 2024-04-11 2:33PM EDT | 38.00 | 0.71 | 0.75 | 0.85 | 0.00 | - | 6 | 263 | 38.50% |
| TCOM240920P00039000 | 2024-04-11 3:56PM EDT | 39.00 | 0.89 | 0.95 | 1.05 | 0.00 | - | 1 | 274 | 38.45% |
| TCOM240920P00040000 | 2024-04-30 2:48PM EDT | 40.00 | 1.15 | 1.15 | 1.25 | +0.20 | +21.05% | 3 | 167 | 38.04% |
| TCOM240920P00041000 | 2024-04-26 1:43PM EDT | 41.00 | 1.05 | 1.35 | 1.45 | 0.00 | - | 1 | 45 | 37.31% |
| TCOM240920P00042000 | 2024-04-22 10:32AM EDT | 42.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 37 | 203 | 36.84% |
| TCOM240920P00043000 | 2024-04-24 9:47AM EDT | 43.00 | 1.50 | 1.85 | 2.00 | 0.00 | - | 1 | 281 | 36.59% |
| TCOM240920P00044000 | 2024-04-25 1:15PM EDT | 44.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 2 | 142 | 36.01% |
| TCOM240920P00045000 | 2024-04-30 11:27AM EDT | 45.00 | 2.45 | 2.50 | 2.65 | 0.00 | - | 10 | 229 | 35.60% |
| TCOM240920P00050000 | 2024-04-30 11:43AM EDT | 50.00 | 4.79 | 4.70 | 5.00 | +0.30 | +6.68% | 1 | 400 | 34.05% |
| TCOM240920P00055000 | 2024-04-29 10:04AM EDT | 55.00 | 7.70 | 8.00 | 8.20 | 0.00 | - | 150 | 232 | 32.06% |
| TCOM240920P00060000 | 2024-04-30 9:40AM EDT | 60.00 | 11.81 | 12.00 | 12.30 | +0.36 | +3.14% | 1 | 12 | 31.64% |
| TCOM240920P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 16.25 | 16.50 | 17.40 | +1.55 | +10.54% | 1 | 10 | 40.45% |
© 2024 Yahoo. All rights reserved.